Registrati gratuitamente per ottenere quotazioni in tempo reale, grafici interattivi, flusso di opzioni in tempo reale e altro ancora.
| Periodo † | Var | Var % | Apert. | Max | Min | Med. Vol. Giorn. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -7.65 | -2.87022098826 | 266.53 | 275.58 | 257.75 | 1751012 | 268.48309802 | CS |
| 4 | -3.06 | -1.16820645949 | 261.94 | 276.26 | 253.815 | 1305482 | 266.08392873 | CS |
| 12 | 14.15 | 5.78188207412 | 244.73 | 280 | 230.38 | 1244386 | 257.91686705 | CS |
| 26 | 75.05 | 40.8257629331 | 183.83 | 280 | 173.57 | 1368265 | 236.962754 | CS |
| 52 | 85.58 | 49.3825735718 | 173.3 | 280 | 144.14 | 1425228 | 200.44978838 | CS |
| 156 | 182.72 | 239.915966387 | 76.16 | 280 | 74.95 | 1624283 | 154.41798223 | CS |
| 260 | 214.33 | 481.099887767 | 44.55 | 280 | 38.815 | 1665341 | 117.12559915 | CS |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 258.88 | 1.07 | 0.42 | 260.74 | 262.89999 | 256.015 | 1792142 |
| 1782945600 | 257.81 | -10.33 | -3.85 | 267.16 | 268.63 | 257.75 | 1600681 |
| 1782859200 | 268.14 | -3.21 | -1.18 | 273.27999 | 275.58 | 267.885 | 2707398 |
| 1782772800 | 271.35 | -1.26 | -0.46 | 274.26 | 275.125 | 270.325 | 1087896 |
| 1782513600 | 272.61 | -0.84 | -0.31 | 274.35 | 275.205 | 270.58999 | 2130975 |
| 1782427200 | 273.45 | 7.13 | 2.68 | 266.52999 | 275.32 | 265.52499 | 1228112 |
| 1782340800 | 266.32 | -2.4 | -0.89 | 264.3 | 266.48 | 261.035 | 1284533 |
| 1782254400 | 268.72 | 4.21 | 1.59 | 261.95 | 268.82 | 260.2468 | 1068569 |
| 1782168000 | 264.51 | 5.93 | 2.29 | 260.91 | 264.58 | 256.39999 | 1460416 |
| 1781822400 | 258.58 | -2.16 | -0.83 | 259.88 | 262.04 | 253.815 | 2247725 |
| 1781736000 | 260.74 | 1.06 | 0.41 | 260.54 | 262.23 | 257.7 | 1223988 |
| 1781649600 | 259.68 | -2.65 | -1.01 | 260.14 | 263.845 | 256.52999 | 1234361 |
| 1781563200 | 262.33 | -10.27 | -3.77 | 263.24 | 268.15249 | 262.02 | 1260803 |
| 1781304000 | 272.6 | 3.23 | 1.20 | 267.54 | 274.83499 | 265.95999 | 1174094 |
| 1781217600 | 269.37 | -3.17 | -1.16 | 275 | 276.26 | 268.69 | 958819 |
| 1781131200 | 272.54 | 8.37 | 3.17 | 265.20999 | 273.96339 | 264.515 | 1034517 |
| 1781044800 | 264.17 | 0.04 | 0.02 | 263.75 | 266.07 | 260.01 | 708828 |
| 1780958400 | 264.13 | 0.04 | 0.02 | 265.23 | 268.14 | 262.79 | 702862 |
| 1780699200 | 264.08999 | -3.28 | -1.23 | 266.5 | 267.62 | 262.89 | 821520 |
| 1780612800 | 267.37 | 4.68 | 1.78 | 261.94 | 267.93 | 259.765 | 867185 |
| 1780526400 | 262.69 | -0.61 | -0.23 | 264.2 | 269.11 | 262.52 | 1101621 |
| 1780440000 | 263.3 | 4.22 | 1.63 | 259.93 | 264.22 | 259.32 | 1040259 |
| 1780353600 | 259.08 | 4.01 | 1.57 | 257.36 | 259.7 | 256.73 | 996934 |
| 1780094400 | 255.07 | -7.06 | -2.69 | 260.8 | 262.115 | 252.97 | 2373843 |
| 1780008000 | 262.13 | -1.52 | -0.58 | 263.64999 | 268.63 | 262.06 | 918552 |
| 1779921600 | 263.64999 | -6.24 | -2.31 | 266.58999 | 268.375 | 261.89999 | 1140798 |
| 1779835200 | 269.89 | -6.86 | -2.48 | 273.86 | 277 | 269.79 | 1187102 |
| 1779489600 | 276.75 | 6.51 | 2.41 | 270.26 | 276.83499 | 269.47 | 808713 |
| 1779403200 | 270.24 | -0.45 | -0.17 | 273.79 | 274.02 | 269.295 | 1242712 |
| 1779316800 | 270.69 | -5.51 | -1.99 | 275.26 | 280 | 268.76 | 929467 |
| 1779230400 | 276.2 | 1.5 | 0.55 | 275.92 | 277.235 | 271.51 | 1411626 |
| 1779144000 | 274.7 | 2.71 | 1.00 | 271.77999 | 275.6 | 270.20999 | 1000152 |
| 1778884800 | 271.99 | 4.51 | 1.69 | 267.16 | 273.105 | 267.16 | 1838053 |
| 1778798400 | 267.48 | 4.19 | 1.59 | 263.94 | 268.02 | 261.925 | 1069738 |
| 1778712000 | 263.29 | 8.13 | 3.19 | 256.5 | 263.38 | 252.18 | 1525963 |
| 1778625600 | 255.16 | 1.98 | 0.78 | 254.45 | 257.36 | 252.11 | 1037195 |
| 1778539200 | 253.18 | 5.06 | 2.04 | 249.63 | 255.94 | 248.29 | 1063148 |
| 1778280000 | 248.12 | -4.32 | -1.71 | 252.16 | 253.63 | 247.42 | 1438639 |
| 1778193600 | 252.44 | 2.94 | 1.18 | 244.36 | 254.875 | 241.86 | 1637218 |
| 1778107200 | 249.5 | -10.22 | -3.94 | 253.31 | 253.81 | 246.99 | 1481613 |
| 1778020800 | 259.72 | 0.74 | 0.29 | 256.68 | 261.95 | 255.11 | 940907 |
| 1777934400 | 258.98 | 4.7 | 1.85 | 254 | 259.02499 | 252.28 | 978403 |
| 1777675200 | 254.28 | -5.8 | -2.23 | 258.08999 | 259.76 | 251.965 | 1027867 |
| 1777588800 | 260.08 | 9.94 | 3.97 | 249.15 | 260.49 | 247.43 | 1403197 |
| 1777502400 | 250.14 | 1.77 | 0.71 | 250 | 250.935 | 248.06 | 1426693 |
| 1777416000 | 248.37 | 7.08 | 2.93 | 244.91 | 248.91 | 244.265 | 1065393 |
| 1777329600 | 241.29 | 0.6 | 0.25 | 241.35 | 243.01 | 239.99 | 1352008 |
| 1777070400 | 240.69 | 0.78 | 0.33 | 238.94 | 240.81 | 236.89 | 565910 |
| 1776984000 | 239.91 | 3.18 | 1.34 | 238.52 | 241.4 | 235.88 | 864657 |
| 1776897600 | 236.73 | 4.08 | 1.75 | 235 | 236.8 | 234.145 | 1060112 |
| 1776811200 | 232.65 | 1.14 | 0.49 | 233.66 | 234.55 | 230.38 | 1460627 |
| 1776724800 | 231.51 | -3.99 | -1.69 | 233.85 | 235.72 | 230.39 | 1412517 |
| 1776465600 | 235.5 | -4.31 | -1.80 | 232.19 | 236.59 | 231.0001 | 2107138 |
| 1776379200 | 239.81 | 1.06 | 0.44 | 237.88 | 242.0075 | 236.77 | 858526 |
| 1776292800 | 238.75 | -0.53 | -0.22 | 237.19 | 240.61 | 236.47 | 895964 |
| 1776206400 | 239.28 | -1.23 | -0.51 | 238.72 | 240.51 | 233.6 | 1014361 |
| 1776120000 | 240.51 | -2.58 | -1.06 | 244.79 | 245.72 | 238.21 | 1178625 |
| 1775860800 | 243.09 | -1.66 | -0.68 | 242.78 | 244.565 | 238.39 | 1215972 |
| 1775774400 | 244.75 | 0.75 | 0.31 | 244.73 | 250.72 | 243.0119 | 1304138 |
| 1775688000 | 244 | -6.98 | -2.78 | 237.35 | 244.56 | 234.22 | 1834610 |
| 1775601600 | 250.98 | 5.33 | 2.17 | 247.06 | 253.87 | 246.33 | 1064316 |
| 1775515200 | 245.65 | 1.26 | 0.52 | 242.71 | 246.75 | 242.61 | 928076 |
Le azioni che visualizzerai appariranno in questo riquadro, così potrai facilmente tornare alle quotazioni di tuo interesse.
Assistenza: support@advfn.it
Accedendo ai servizi offerti da ADVFN, ne si accettano le condizioni generali Termini & Condizioni
Registrati con e-mail
Hai già un account? Accedi
Non hai un account? Registrati
Registrandomi, confermo di aver letto, capito, e accetto i termini e condizioni ADVFN e che sono un investitore privato.
Caratteristiche principali
Premium
